Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 66.9 | 66.9 | 65.6 | 65.78 | 32.89 | -0.65 (-0.98%) | 54,042 |
21 Mar 2018 | INR | 67.45 | 68.8 | 65.55 | 66.43 | 33.215 | +0.11 (+0.17%) | 21,860 |
20 Mar 2018 | INR | 65.75 | 67 | 65.03 | 66.32 | 33.16 | +0.6 (+0.91%) | 53,026 |
19 Mar 2018 | INR | 67.5 | 69.95 | 65.35 | 65.72 | 32.86 | -2.16 (-3.18%) | 27,210 |
16 Mar 2018 | INR | 68.03 | 69.35 | 67.05 | 67.88 | 33.94 | -0.57 (-0.83%) | 27,762 |
15 Mar 2018 | INR | 69.5 | 69.5 | 67.65 | 68.45 | 34.225 | -0.9 (-1.30%) | 29,786 |
14 Mar 2018 | INR | 72 | 72 | 67.65 | 69.35 | 34.675 | -2.62 (-3.64%) | 67,556 |
13 Mar 2018 | INR | 72.7 | 73.6 | 71.4 | 71.97 | 35.985 | +0.42 (+0.59%) | 78,870 |
12 Mar 2018 | INR | 69.75 | 71.95 | 69.75 | 71.55 | 35.775 | +2.52 (+3.65%) | 81,784 |
9 Mar 2018 | INR | 67.78 | 72 | 67.78 | 69.03 | 34.515 | +1.1 (+1.62%) | 158,840 |
8 Mar 2018 | INR | 71 | 71.03 | 66.5 | 67.93 | 33.965 | -1.02 (-1.48%) | 94,454 |
7 Mar 2018 | INR | 70.53 | 71.5 | 68 | 68.95 | 34.475 | -2.1 (-2.96%) | 186,696 |
6 Mar 2018 | INR | 77.5 | 79.25 | 70.2 | 71.05 | 35.525 | -4.92 (-6.48%) | 508,958 |
5 Mar 2018 | INR | 74 | 81.4 | 72.6 | 75.97 | 37.985 | +4.52 (+6.33%) | 1,911,400 |
1 Mar 2018 | INR | 70.97 | 72.9 | 70.53 | 71.45 | 35.725 | +0.25 (+0.35%) | 148,426 |
28 Feb 2018 | INR | 71 | 73.4 | 68.63 | 71.2 | 35.6 | +0.02 (+0.03%) | 411,372 |
27 Feb 2018 | INR | 67.78 | 72.35 | 67.75 | 71.18 | 35.59 | +3.4 (+5.02%) | 196,932 |
26 Feb 2018 | INR | 65.63 | 68.4 | 65.5 | 67.78 | 33.89 | +1.98 (+3.01%) | 41,332 |
23 Feb 2018 | INR | 66.5 | 67.47 | 65.1 | 65.8 | 32.9 | -0.58 (-0.87%) | 58,890 |
22 Feb 2018 | INR | 65.5 | 66.9 | 63.3 | 66.38 | 33.19 | +0.95 (+1.45%) | 28,436 |
21 Feb 2018 | INR | 66.2 | 67.75 | 64.75 | 65.43 | 32.715 | -1.29 (-1.93%) | 36,410 |
20 Feb 2018 | INR | 68.9 | 71.5 | 65.5 | 66.72 | 33.36 | -0.28 (-0.42%) | 42,706 |
19 Feb 2018 | INR | 71.75 | 73.47 | 65.1 | 67 | 33.5 | -4.1 (-5.77%) | 67,680 |
16 Feb 2018 | INR | 74 | 77.25 | 69.38 | 71.1 | 35.55 | -1.47 (-2.03%) | 93,576 |
15 Feb 2018 | INR | 73.5 | 78.6 | 71.5 | 72.57 | 36.285 | -2.28 (-3.05%) | 481,712 |
14 Feb 2018 | INR | 64 | 75.35 | 62.8 | 74.85 | 37.425 | +12.05 (+19.19%) | 1,015,552 |
12 Feb 2018 | INR | 61.5 | 63.8 | 61.3 | 62.8 | 31.4 | +1.83 (+3.00%) | 9,318 |
9 Feb 2018 | INR | 61 | 61.35 | 60 | 60.97 | 30.485 | -0.06 (-0.10%) | 2,056 |
8 Feb 2018 | INR | 61 | 62 | 59.75 | 61.03 | 30.515 | +1.7 (+2.87%) | 2,960 |
7 Feb 2018 | INR | 58.63 | 59.95 | 56.5 | 59.33 | 29.665 | +2.95 (+5.23%) | 6,574 |